Pershing Square

PSHP
🏛️ uk →
62.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.25 41.05 30.25 40.30 0.0M
2021-12-30 41.08 41.08 41.08 41.08 0.0M
2021-12-29 41.25 41.25 40.70 40.98 0.0M
2021-12-24 40.15 40.15 40.15 40.88 0.0M
2021-12-23 40.05 40.05 40.05 40.33 0.0M
2021-12-22 39.85 39.85 39.75 39.90 0.0M
2021-12-21 39.98 39.98 39.98 39.98 0.0M
2021-12-20 39.60 40.00 39.15 39.40 0.0M
2021-12-17 39.55 39.85 39.55 39.93 0.1M
2021-12-16 40.00 40.43 40.00 40.23 0.0M
2021-12-15 40.00 40.00 39.93 39.90 0.0M
2021-12-14 40.85 40.85 40.50 40.63 0.0M
2021-12-13 41.25 41.25 41.10 40.63 0.0M
2021-12-10 41.00 41.10 40.85 40.93 0.0M
2021-12-09 40.80 41.11 40.70 40.85 0.1M
2021-12-08 40.20 40.70 40.20 40.50 0.0M
2021-12-07 40.00 40.40 40.00 40.25 0.0M
2021-12-06 39.65 39.65 39.65 39.65 0.0M
2021-12-03 38.75 38.75 38.75 38.75 0.0M
2021-12-02 39.00 39.60 38.50 39.08 0.0M
2021-12-01 38.70 40.03 38.70 39.90 0.0M
2021-11-30 39.50 39.50 38.63 38.88 0.0M
2021-11-29 40.15 40.15 39.90 39.95 0.0M
2021-11-26 40.00 40.00 39.84 39.90 0.1M
2021-11-25 40.80 40.83 40.75 40.88 0.0M
2021-11-24 41.00 41.00 40.80 40.88 0.0M
2021-11-23 40.90 40.90 40.61 41.05 0.0M
2021-11-22 41.25 41.50 41.10 41.20 0.0M
2021-11-19 41.03 41.03 41.03 40.68 0.0M
2021-11-18 41.10 41.10 41.10 40.85 0.0M
2021-11-17 40.57 40.57 40.55 40.78 0.0M
2021-11-16 40.28 40.28 40.28 40.28 0.0M
2021-11-15 40.40 40.40 40.40 40.40 0.0M
2021-11-12 40.80 40.80 40.80 40.73 0.0M
2021-11-11 40.65 40.65 40.65 40.53 0.0M
2021-11-10 40.74 40.74 40.74 40.55 0.0M
2021-11-09 40.85 40.85 40.33 40.25 0.0M
2021-11-08 40.46 41.05 40.46 40.75 0.0M
2021-11-05 40.60 40.60 40.60 40.85 0.0M
2021-11-04 40.33 40.33 40.33 40.33 0.0M
2021-11-03 39.80 39.80 39.80 39.83 0.0M
2021-11-02 40.00 40.25 40.00 40.00 0.0M
2021-11-01 39.99 39.99 39.99 40.15 0.0M
2021-10-29 40.00 40.35 40.00 40.23 0.0M
2021-10-28 40.20 40.20 40.15 40.15 0.0M
2021-10-27 40.18 40.18 40.18 40.18 0.0M
2021-10-26 41.09 41.09 41.09 40.78 0.0M
2021-10-25 41.15 41.45 40.61 41.00 0.0M
2021-10-22 40.50 40.65 40.20 40.20 0.0M
2021-10-21 39.65 39.82 39.65 39.73 0.0M
2021-10-20 40.00 40.00 40.00 39.75 0.0M
2021-10-19 39.80 39.80 39.80 39.85 0.0M
2021-10-18 38.75 39.30 38.75 39.43 0.0M
2021-10-15 38.95 39.40 38.95 39.03 0.0M
2021-10-14 38.35 39.50 38.35 38.65 0.0M
2021-10-13 38.15 38.20 37.90 38.05 0.0M
2021-10-12 38.03 38.03 38.03 38.03 0.0M
2021-10-11 37.55 38.10 37.55 38.10 0.0M
2021-10-08 37.40 38.00 37.40 38.05 0.0M
2021-10-07 36.75 37.45 36.75 37.55 0.0M
2021-10-06 35.50 36.18 35.50 36.38 0.0M
2021-10-05 35.98 35.98 35.98 36.23 0.0M
2021-10-04 35.50 36.10 35.50 35.88 0.0M
2021-10-01 35.75 35.75 35.50 36.28 0.0M
2021-09-30 36.20 36.20 36.15 36.15 0.1M
2021-09-29 36.00 36.10 35.75 35.95 0.0M
2021-09-28 36.76 36.76 36.10 36.23 0.0M
2021-09-27 37.05 37.25 37.00 37.20 0.0M
2021-09-24 37.11 37.67 37.11 37.20 0.0M
2021-09-23 38.00 38.00 38.00 37.90 0.0M
2021-09-22 36.95 38.00 36.60 37.70 0.0M
2021-09-21 37.50 37.50 36.85 36.98 0.0M
2021-09-20 36.00 36.00 35.00 35.63 0.0M
2021-09-17 36.30 36.51 36.00 36.03 0.0M
2021-09-16 36.00 36.05 35.70 35.75 0.0M
2021-09-15 35.60 36.50 35.40 35.63 0.0M
2021-09-14 35.35 35.50 35.35 35.98 0.0M
2021-09-13 35.15 36.00 35.15 35.63 0.2M
2021-09-10 34.65 34.90 34.65 34.98 0.0M
2021-09-09 34.50 34.55 34.40 34.68 0.0M
2021-09-08 34.95 35.00 34.75 34.83 0.0M
2021-09-07 35.50 35.50 34.90 35.23 0.0M
2021-09-06 35.65 35.65 35.65 35.63 0.0M
2021-09-03 36.20 36.20 35.50 36.40 0.0M
2021-09-02 36.50 36.70 36.50 36.33 0.0M
2021-09-01 35.85 35.95 35.85 36.15 0.0M
2021-08-31 35.69 35.90 35.69 35.95 0.0M
2021-08-27 34.51 35.30 34.51 35.40 0.0M
2021-08-26 34.53 34.53 34.53 34.83 0.0M
2021-08-25 35.00 35.00 34.75 34.60 0.0M
2021-08-24 34.00 34.19 34.00 34.33 0.0M
2021-08-23 34.45 34.60 34.25 34.33 0.0M
2021-08-20 35.00 35.00 34.20 34.58 0.0M
2021-08-19 35.05 35.20 35.00 35.73 0.0M
2021-08-18 35.65 35.65 35.65 36.08 0.0M
2021-08-17 35.75 35.75 35.75 35.88 0.0M
2021-08-16 36.05 36.05 36.05 36.05 0.0M
2021-08-13 35.36 35.75 35.36 35.80 0.0M
2021-08-12 35.75 35.82 35.65 35.78 0.0M
2021-08-11 35.95 35.95 35.95 35.95 0.0M
2021-08-10 35.50 35.50 35.50 35.95 0.0M
2021-08-09 35.75 35.75 35.75 35.75 0.0M
2021-08-06 36.00 36.00 36.00 35.70 0.0M
2021-08-05 35.00 35.55 35.00 35.45 0.0M
2021-08-04 35.30 35.30 35.30 35.68 0.0M
2021-08-03 35.60 35.60 35.10 35.28 0.0M
2021-08-02 35.60 35.60 35.60 35.50 0.0M
2021-07-30 35.30 35.30 35.25 35.30 0.0M
2021-07-29 35.60 35.60 35.30 35.38 0.1M
2021-07-28 35.50 35.50 35.50 35.58 0.0M
2021-07-27 36.20 36.20 36.20 36.20 0.0M
2021-07-26 35.85 36.00 35.85 36.35 0.0M
2021-07-23 36.00 36.00 36.00 36.00 0.0M
2021-07-22 35.80 35.85 35.80 35.83 0.0M
2021-07-21 35.40 35.90 35.40 36.08 0.0M
2021-07-20 35.10 36.00 34.48 35.15 0.0M
2021-07-19 35.50 36.80 34.10 34.25 0.0M
2021-07-16 36.50 36.75 36.00 36.05 0.0M
2021-07-15 36.60 36.85 36.50 36.75 0.0M
2021-07-14 36.65 37.00 36.55 36.90 0.0M
2021-07-13 36.64 36.64 36.64 36.80 0.0M
2021-07-12 36.83 36.83 36.83 36.83 0.0M
2021-07-09 36.00 36.45 36.00 36.48 0.0M
2021-07-08 36.25 36.25 36.10 36.03 0.0M
2021-07-07 36.70 36.70 36.30 36.40 0.0M
2021-07-06 37.05 37.05 36.65 36.60 0.0M
2021-07-05 37.15 37.15 37.15 37.28 0.0M
2021-07-02 37.25 37.35 37.05 37.40 0.0M
2021-07-01 37.00 37.35 37.00 37.08 0.0M
2021-06-30 36.31 36.45 36.31 36.58 0.0M
2021-06-29 36.50 36.65 36.45 36.78 0.0M
2021-06-28 35.95 35.95 35.95 36.08 0.0M
2021-06-25 36.20 36.20 36.20 36.35 0.0M
2021-06-24 36.65 36.65 36.40 36.58 0.0M
2021-06-23 36.78 36.78 36.78 36.78 0.0M
2021-06-22 36.50 36.50 36.50 36.50 0.0M
2021-06-21 35.95 36.05 35.80 36.45 0.0M
2021-06-18 35.60 36.50 35.60 36.50 0.0M
2021-06-17 35.75 35.75 35.75 35.93 0.0M
2021-06-16 35.90 35.90 35.90 35.90 0.0M
2021-06-15 35.50 35.50 35.20 35.53 0.0M
2021-06-14 36.11 36.11 35.80 35.83 0.0M
2021-06-11 35.90 35.95 35.75 35.70 0.0M
2021-06-10 35.90 35.90 35.90 35.83 0.0M
2021-06-09 35.80 35.80 35.55 35.70 0.0M
2021-06-08 36.00 36.00 36.00 35.95 0.0M
2021-06-07 36.00 36.35 35.95 36.10 0.0M
2021-06-04 37.00 37.00 36.10 36.20 0.0M
2021-06-03 37.42 37.54 36.75 36.80 0.0M
2021-06-02 37.55 37.70 37.48 37.45 0.0M
2021-06-01 38.00 38.45 37.80 37.43 0.0M
2021-05-28 37.50 37.50 37.50 37.35 0.0M
2021-05-27 36.70 36.90 36.70 36.98 0.0M
2021-05-26 36.95 37.00 36.95 36.93 0.0M
2021-05-25 36.80 37.25 36.80 36.85 0.0M
2021-05-24 36.65 36.65 36.65 36.65 0.0M
2021-05-21 36.30 36.30 35.95 36.13 0.0M
2021-05-20 35.90 35.95 35.90 36.08 0.0M
2021-05-19 36.40 36.40 35.75 35.93 0.0M
2021-05-18 36.50 36.65 36.50 36.63 0.0M
2021-05-17 36.49 36.49 36.49 35.95 0.0M
2021-05-14 36.10 36.10 36.10 36.13 0.0M
2021-05-13 35.20 36.00 35.00 36.08 0.0M
2021-05-12 35.65 35.85 35.65 35.73 0.0M
2021-05-11 36.50 36.50 35.50 35.88 0.0M
2021-05-10 37.30 37.30 37.30 37.28 0.0M
2021-05-07 37.17 37.23 37.17 37.28 0.0M
2021-05-06 37.20 37.20 36.50 36.63 0.0M
2021-05-05 38.98 38.98 37.00 37.35 0.0M
2021-05-04 37.20 39.00 37.05 37.18 0.0M
2021-04-30 38.08 38.08 37.85 38.03 0.0M
2021-04-29 38.25 38.25 37.93 37.98 0.0M
2021-04-28 37.80 37.80 37.80 37.90 0.0M
2021-04-27 37.80 37.83 37.60 37.70 0.0M
2021-04-26 37.40 37.65 37.25 37.53 0.0M
2021-04-23 37.70 37.70 37.70 37.73 0.0M
2021-04-22 37.50 37.50 37.50 37.75 0.0M
2021-04-21 37.66 37.66 37.66 37.60 0.0M
2021-04-20 38.00 38.35 38.00 37.58 0.0M
2021-04-19 39.00 39.00 39.00 38.08 0.0M
2021-04-16 38.80 39.00 38.45 38.80 0.0M
2021-04-15 38.40 38.40 38.40 38.35 0.0M
2021-04-14 38.30 38.30 38.30 38.43 0.0M
2021-04-13 38.33 38.65 37.85 38.05 0.0M
2021-04-12 38.20 38.65 32.80 38.25 0.0M
2021-04-09 38.00 38.55 38.00 38.23 0.0M
2021-04-08 37.50 37.90 37.50 37.88 0.0M
2021-04-07 36.75 37.30 36.75 37.25 0.0M
2021-04-06 36.50 36.80 36.50 36.88 0.0M
2021-04-01 35.80 36.15 34.50 34.50 0.0M
2021-03-31 35.50 35.50 35.45 35.43 0.0M
2021-03-30 35.05 35.15 35.05 35.20 0.0M
2021-03-29 34.90 34.90 34.90 35.03 0.0M
2021-03-26 35.45 35.45 34.90 35.23 0.0M
2021-03-25 35.68 35.68 34.25 34.60 0.0M
2021-03-24 35.80 35.80 35.39 35.88 0.0M
2021-03-23 36.22 36.22 36.22 36.13 0.0M
2021-03-22 36.30 36.30 36.30 36.35 0.0M
2021-03-19 36.35 36.35 36.35 35.98 0.0M
2021-03-18 36.01 36.45 36.01 36.45 0.0M
2021-03-17 36.25 36.40 36.05 36.43 0.0M
2021-03-16 36.40 36.88 36.40 36.70 0.0M
2021-03-15 36.65 36.65 36.25 36.48 0.0M
2021-03-12 36.30 36.30 36.25 36.50 0.0M
2021-03-11 37.00 37.25 36.72 36.88 0.0M
2021-03-10 36.80 37.00 36.80 36.33 0.0M
2021-03-09 35.25 35.75 34.85 36.08 0.0M
2021-03-08 35.35 35.40 34.40 35.13 0.0M
2021-03-05 35.00 35.00 33.65 33.73 0.0M
2021-03-04 36.35 36.35 35.40 35.60 0.0M
2021-03-03 36.25 36.40 36.25 36.53 0.0M
2021-03-02 36.00 36.80 35.88 36.58 0.0M
2021-03-01 35.80 35.80 34.90 35.13 0.0M
2021-02-26 36.00 36.00 34.05 34.05 0.0M
2021-02-25 36.20 36.65 35.90 36.15 0.0M
2021-02-24 36.40 36.40 35.90 36.38 0.0M
2021-02-23 36.29 36.73 35.85 35.90 0.0M
2021-02-22 37.10 37.65 36.70 37.15 0.2M
2021-02-19 37.50 37.95 37.50 37.68 0.0M
2021-02-18 37.90 38.05 37.00 37.15 0.1M
2021-02-17 38.25 38.25 37.87 37.83 0.0M
2021-02-16 37.50 38.23 37.50 37.80 0.0M
2021-02-15 36.50 37.90 36.50 37.88 0.0M
2021-02-12 35.80 36.20 35.70 36.43 0.0M
2021-02-11 36.00 36.20 35.85 36.05 0.0M
2021-02-10 35.45 35.45 35.45 35.33 0.0M
2021-02-09 35.50 35.50 35.50 35.50 0.0M
2021-02-08 35.38 35.38 35.38 35.38 0.0M
2021-02-05 34.25 34.45 34.20 35.23 0.0M
2021-02-04 33.60 33.90 33.60 33.73 0.0M
2021-02-03 33.85 33.85 33.60 33.63 0.0M
2021-02-02 33.68 33.78 33.60 33.80 0.0M
2021-02-01 33.06 33.50 32.70 32.95 0.0M
2021-01-29 33.20 33.30 33.15 33.10 0.0M
2021-01-28 34.00 34.00 33.00 33.93 0.1M
2021-01-27 35.65 35.65 34.40 34.18 0.0M
2021-01-26 36.15 36.20 35.70 35.75 0.0M
2021-01-25 36.40 36.80 35.55 35.55 0.0M
2021-01-22 36.55 36.55 36.33 36.30 0.0M
2021-01-21 36.25 36.50 36.15 36.58 0.0M
2021-01-20 35.85 35.85 35.85 35.73 0.0M
2021-01-19 36.05 36.05 35.45 36.00 0.0M
2021-01-18 37.10 37.10 35.55 35.55 0.0M
2021-01-15 36.66 36.66 36.25 36.38 0.0M
2021-01-14 37.00 37.00 36.80 36.90 0.0M
2021-01-13 37.10 37.10 36.51 36.58 0.0M
2021-01-12 36.65 37.00 36.65 36.88 0.1M
2021-01-11 36.75 36.96 36.74 36.88 0.0M
2021-01-08 36.50 36.60 36.42 36.45 0.0M
2021-01-07 36.15 36.15 35.83 35.90 0.1M
2021-01-06 34.94 35.35 34.94 35.30 0.0M
2021-01-05 35.75 35.75 35.02 35.15 0.1M
2021-01-04 35.00 36.50 35.00 35.40 0.1M